Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -5.22% | 11,619,300 | 0 | 0 |
12.70
13.70
12.70
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 29,628,300 | -21,600 | -0.3 |
12.70
13.90
12.70
|
3 tháng
(2024-06-21) |
-3.10 | -19.62% | 52,585,200 | -25,800 | -0.4 |
12.70
15.80
12.70
|
6 tháng
(2024-03-25) |
-2 | -13.61% | 219,412,600 | -76,320 | -1.2 |
12.70
16.80
12.70
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 391,643,400 | -170,412 | -2.8 |
12.18
16.80
12.70
|
24 tháng
(2022-09-30) |
-0.76 | -5.66% | 822,149,804 | -126,161 | -2.9 |
6.73
16.80
12.70
|
36 tháng
(2021-10-05) |
3.31 | 35.24% | 1,291,639,521 | -109,983 | -2.1 |
6.73
25.73
12.70
|
60 tháng
(2019-10-16) |
8 | 170.15% | 1,570,584,469 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2009 |
7.65
|
101,900 | 7.26 | 7.65 | 7.15 | 3,300 | 0 | 0 |
01/07/2009 |
7.26
|
122,100 | 7.87 | 7.87 | 6.94 | 100 | 6,400 | 0 |
30/06/2009 |
7.87
|
270,900 | 7.78 | 8.23 | 7.33 | 10,000 | 200,000 | 0 |
29/06/2009 |
7.78
|
198,000 | 8.17 | 8.37 | 7.78 | 10,000 | 160,000 | 0 |
26/06/2009 |
8.17
|
127,000 | 8.35 | 9.05 | 8.14 | 0 | 76,000 | 0 |
25/06/2009 |
8.35
|
222,900 | 8.05 | 8.57 | 8.14 | 0 | 68,100 | 0 |
24/06/2009 |
8.05
|
141,100 | 7.53 | 8.05 | 7.01 | 0 | 87,000 | 0 |
23/06/2009 |
7.53
|
168,200 | 8.08 | 8.08 | 7.53 | 10,000 | 0 | 0 |
22/06/2009 |
8.08
|
111,600 | 8.53 | 8.89 | 8.08 | 10,000 | 500 | 0 |
19/06/2009 |
8.53
|
121,800 | 8.55 | 9.12 | 8.37 | 6,800 | 0 | 0 |
18/06/2009 |
8.55
|
173,900 | 8.37 | 8.55 | 8.19 | 0 | 0 | 0 |
17/06/2009 |
8.37
|
354,000 | 8.55 | 8.55 | 7.96 | 5,000 | 0 | 0 |
16/06/2009 |
8.55
|
30,500 | 9.14 | 9.14 | 8.55 | 3,000 | 0 | 0 |
15/06/2009 |
9.14
|
191,000 | 9.73 | 9.82 | 9.14 | 500 | 0 | 0 |
12/06/2009 |
9.73
|
194,600 | 9.91 | 10.41 | 9.50 | 0 | 0 | 0 |
11/06/2009 |
9.91
|
433,100 | 9.86 | 10.16 | 9.27 | 11,400 | 0 | 0 |
10/06/2009 |
9.86
|
155,000 | 10.47 | 10.47 | 9.86 | 0 | 400 | 0 |
09/06/2009 |
10.47
|
248,600 | 11.24 | 11.76 | 10.47 | 10,000 | 1,800 | 0 |
08/06/2009 |
11.24
|
262,900 | 10.52 | 11.24 | 11.17 | 6,000 | 0 | 0 |
05/06/2009 |
10.52
|
399,800 | 9.88 | 10.52 | 10.41 | 3,000 | 0 | 0 |
04/06/2009 |
9.88
|
440,700 | 9.25 | 9.88 | 9.27 | 0 | 0 | 0 |
03/06/2009 |
9.25
|
243,600 | 8.66 | 9.25 | 9.25 | 0 | 0 | 0 |
02/06/2009 |
8.66
|
54,700 | 8.21 | 8.66 | 8.66 | 0 | 0 | 0 |
01/06/2009 |
8.21
|
163,500 | 7.89 | 8.21 | 7.92 | 0 | 0 | 0 |
29/05/2009 |
7.89
|
129,000 | 7.55 | 7.92 | 7.55 | 0 | 0 | 0 |
28/05/2009 |
7.55
|
207,400 | 8.01 | 8.01 | 7.53 | 0 | 0 | 0 |
27/05/2009 |
8.01
|
268,700 | 8.03 | 8.60 | 7.92 | 1,000 | 0 | 0 |
26/05/2009 |
8.03
|
246,700 | 7.76 | 8.26 | 7.76 | 0 | 0 | 0 |
25/05/2009 |
7.76
|
193,700 | 7.33 | 7.76 | 7.24 | 0 | 0 | 0 |
22/05/2009 |
7.33
|
164,700 | 7.46 | 7.46 | 7.13 | 4,000 | 0 | 0 |
21/05/2009 |
7.46
|
251,700 | 7.65 | 7.65 | 7.26 | 2,000 | 0 | 0 |
20/05/2009 |
7.65
|
144,600 | 7.53 | 7.89 | 7.33 | 0 | 0 | 0 |
19/05/2009 |
7.53
|
280,100 | 7.03 | 7.53 | 7.19 | 0 | 0 | 0 |
18/05/2009 |
7.03
|
171,600 | 7.08 | 7.13 | 6.94 | 0 | 0 | 0 |
15/05/2009 |
7.08
|
167,600 | 6.74 | 7.08 | 6.65 | 0 | 0 | 0 |
14/05/2009 |
6.74
|
117,100 | 6.81 | 6.83 | 6.31 | 1,000 | 0 | 0 |
13/05/2009 |
6.81
|
151,100 | 6.99 | 7.08 | 6.47 | 0 | 0 | 0 |
12/05/2009 |
6.99
|
103,500 | 6.83 | 7.13 | 6.47 | 0 | 0 | 0 |
11/05/2009 |
6.83
|
165,200 | 7.08 | 7.24 | 6.79 | 0 | 0 | 0 |
08/05/2009 |
7.08
|
170,400 | 7.13 | 7.24 | 6.60 | 24,600 | 0 | 0 |
07/05/2009 |
7.13
|
261,500 | 6.58 | 7.13 | 6.67 | 0 | 0 | 0 |
06/05/2009 |
6.58
|
407,300 | 6.94 | 7.06 | 6.58 | 15,800 | 0 | 0 |
05/05/2009 |
6.94
|
292,000 | 6.65 | 7.10 | 6.79 | 0 | 0 | 0 |
04/05/2009 |
6.65
|
17,300 | 6.29 | 6.65 | 6.65 | 0 | 0 | 0 |
29/04/2009 |
6.29
|
130,600 | 6.06 | 6.29 | 5.88 | 0 | 0 | 0 |
28/04/2009 |
6.06
|
131,400 | 5.70 | 6.06 | 5.68 | 200 | 0 | 0 |
27/04/2009 |
5.70
|
56,100 | 5.61 | 5.84 | 5.61 | 0 | 0 | 0 |
24/04/2009 |
5.61
|
122,700 | 5.84 | 5.86 | 5.47 | 1,000 | 0 | 0 |
23/04/2009 |
5.84
|
131,700 | 5.97 | 5.99 | 5.77 | 0 | 0 | 0 |
22/04/2009 |
5.97
|
213,200 | 5.59 | 5.97 | 5.34 | 0 | 0 | 0 |
21/04/2009 |
5.59
|
120,400 | 5.99 | 5.99 | 5.59 | 0 | 0 | 0 |
20/04/2009 |
5.99
|
26,100 | 6.40 | 6.40 | 5.99 | 0 | 0 | 0 |
17/04/2009 |
6.40
|
193,900 | 6.85 | 6.85 | 6.40 | 0 | 0 | 0 |
16/04/2009 |
6.85
|
219,200 | 7.28 | 7.37 | 6.85 | 500 | 0 | 0 |
15/04/2009 |
7.28
|
161,300 | 7.87 | 7.87 | 7.28 | 0 | 0 | 0 |
14/04/2009 |
7.87
|
267,500 | 7.53 | 8.03 | 7.53 | 0 | 1,000 | 0 |
13/04/2009 |
7.53
|
84,000 | 7.13 | 7.53 | 7.53 | 0 | 0 | 0 |
10/04/2009 |
7.13
|
406,600 | 6.54 | 7.13 | 6.79 | 0 | 0 | 0 |
09/04/2009 |
6.54
|
160,600 | 6.49 | 6.90 | 6.33 | 0 | 0 | 0 |
08/04/2009 |
6.49
|
378,700 | 6.47 | 6.85 | 6.36 | 0 | 600 | 0 |
07/04/2009 |
6.47
|
418,200 | 6.06 | 6.47 | 6.13 | 0 | 0 | 0 |
03/04/2009 |
6.06
|
50,600 | 5.68 | 6.06 | 6.06 | 0 | 0 | 0 |
02/04/2009 |
5.68
|
48,800 | 5.32 | 5.68 | 5.68 | 0 | 0 | 0 |
01/04/2009 |
5.32
|
44,400 | 5.20 | 5.32 | 5.32 | 0 | 0 | 0 |
31/03/2009 |
5.20
|
139,800 | 4.91 | 5.20 | 4.73 | 0 | 0 | 0 |
30/03/2009 |
4.91
|
123,900 | 4.91 | 5.04 | 4.75 | 0 | 0 | 0 |
27/03/2009 |
4.91
|
126,900 | 5.07 | 5.25 | 4.86 | 0 | 0 | 0 |
26/03/2009 |
5.07
|
138,600 | 5.00 | 5.20 | 5.02 | 0 | 0 | 0 |
25/03/2009 |
5.00
|
79,600 | 4.98 | 5.11 | 4.80 | 0 | 0 | 0 |
24/03/2009 |
4.98
|
111,600 | 4.61 | 4.98 | 4.75 | 1,000 | 300 | 0 |
23/03/2009 |
4.61
|
86,200 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 |
20/03/2009 |
4.80
|
60,500 | 4.82 | 5.02 | 4.75 | 0 | 0 | 0 |
19/03/2009 |
4.82
|
168,200 | 5.00 | 5.34 | 4.75 | 0 | 0 | 0 |
18/03/2009 |
5.00
|
121,400 | 4.73 | 5.00 | 4.93 | 0 | 0 | 0 |
17/03/2009 |
4.73
|
160,900 | 4.52 | 4.73 | 4.50 | 0 | 0 | 0 |
16/03/2009 |
4.52
|
41,200 | 4.48 | 4.55 | 4.48 | 0 | 1,000 | 0 |
13/03/2009 |
4.48
|
38,100 | 4.41 | 4.66 | 4.46 | 0 | 0 | 0 |
12/03/2009 |
4.41
|
30,500 | 4.61 | 4.61 | 4.41 | 0 | 0 | 0 |
11/03/2009 |
4.61
|
105,300 | 4.43 | 4.68 | 4.52 | 0 | 4,900 | 0 |
10/03/2009 |
4.43
|
45,600 | 4.32 | 4.43 | 4.34 | 0 | 0 | 0 |
09/03/2009 |
4.32
|
26,700 | 4.30 | 4.37 | 4.30 | 0 | 0 | 0 |
06/03/2009 |
4.30
|
16,800 | 4.34 | 4.39 | 4.28 | 0 | 0 | 0 |
05/03/2009 |
4.34
|
19,800 | 4.30 | 4.43 | 4.32 | 0 | 0 | 0 |
04/03/2009 |
4.30
|
16,700 | 4.23 | 4.30 | 4.21 | 0 | 0 | 0 |
03/03/2009 |
4.23
|
27,800 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 |
02/03/2009 |
4.30
|
39,300 | 4.32 | 4.37 | 4.21 | 0 | 0 | 0 |
27/02/2009 |
4.32
|
22,900 | 4.28 | 4.48 | 4.28 | 0 | 0 | 0 |
26/02/2009 |
4.28
|
13,800 | 4.39 | 4.39 | 4.12 | 0 | 0 | 0 |
25/02/2009 |
4.39
|
60,100 | 4.14 | 4.39 | 4.32 | 0 | 0 | 0 |
24/02/2009 |
4.14
|
22,800 | 4.30 | 4.30 | 4.07 | 0 | 0 | 0 |
23/02/2009 |
4.30
|
40,200 | 4.41 | 4.41 | 4.23 | 0 | 0 | 0 |
20/02/2009 |
4.41
|
53,200 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 |
19/02/2009 |
4.41
|
33,000 | 4.46 | 4.57 | 4.32 | 0 | 0 | 0 |
18/02/2009 |
4.46
|
38,500 | 4.52 | 4.52 | 4.25 | 0 | 0 | 0 |
17/02/2009 |
4.52
|
60,700 | 4.59 | 4.64 | 4.41 | 0 | 0 | 0 |
16/02/2009 |
4.59
|
41,100 | 4.68 | 4.70 | 4.57 | 0 | 0 | 0 |
13/02/2009 |
4.68
|
35,600 | 4.64 | 4.77 | 4.64 | 0 | 0 | 0 |
12/02/2009 |
4.64
|
19,200 | 4.52 | 4.75 | 4.59 | 0 | 0 | 0 |
11/02/2009 |
4.52
|
43,100 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
10/02/2009 |
4.68
|
72,000 | 4.73 | 4.93 | 4.66 | 0 | 300 | 0 |